Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.283,44 +197,64 (+0,52%) Nasdaq
15.951,50 +339,74 (+2,18%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,64 +0,07 (+0,08%) Bitcoin EUR
59.675,39 -676,98 (-1,12%)
Galaxy Entertainment Group Limited (GXYEF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:24AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,6600 | 4,6600 | 4,5500 | 4,5500 | 4,5500 | 671 |
| 25 apr 2024 | 4,4500 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 10.700 |
| 24 apr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 40.000 |
| 23 apr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 22 apr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 19 apr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 18 apr 2024 | 4,3800 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 119.500 |
| 17 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 16 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 15 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 100 |
| 12 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 11 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 10 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 09 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 08 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 05 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 200 |
| 04 apr 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 2.500 |
| 03 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 02 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 01 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 28 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 27 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 600 |
| 26 mar 2024 | 5,0500 | 5,0700 | 5,0500 | 5,0700 | 5,0700 | 1.600 |
| 25 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 22 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 2.000 |
| 22 mar 2024 | 0.038 Dividendo | |||||
| 21 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 20 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 19 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 18 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 15 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 14 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 13 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 12 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 11 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 08 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 07 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 06 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | 1.000 |
| 05 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 04 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 01 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 29 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | 5.000 |
| 28 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 27 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | 16.000 |
| 26 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 23 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 22 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 21 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | 22.600 |
| 20 feb 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 5,7953 | - |
| 16 feb 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 5,7953 | 5.300 |
| 15 feb 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 14 feb 2024 | 5,6800 | 5,6800 | 5,6600 | 5,6600 | 5,6167 | 7.100 |
| 13 feb 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 12 feb 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 09 feb 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 08 feb 2024 | 5,4000 | 5,4100 | 5,4000 | 5,4100 | 5,3686 | 5.000 |
| 07 feb 2024 | 5,5900 | 5,5900 | 5,5000 | 5,5000 | 5,4579 | 2.000 |
| 06 feb 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3389 | 4.100 |
| 05 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2595 | - |
| 02 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2595 | - |
| 01 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2595 | 10.800 |
| 31 gen 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2793 | - |
| 30 gen 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2793 | - |
| 29 gen 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2793 | - |
| 26 gen 2024 | 5,2000 | 5,3200 | 5,2000 | 5,3200 | 5,2793 | 5.600 |
| 25 gen 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2496 | 15.000 |
| 24 gen 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2496 | 500 |
| 23 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0114 | - |
| 22 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0114 | - |
| 19 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0114 | 400 |
| 18 gen 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,9915 | 13.000 |
| 17 gen 2024 | 4,8700 | 5,0300 | 4,8700 | 5,0300 | 4,9915 | 700 |
| 16 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0610 | 600 |
| 12 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 11 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 10 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | 25.000 |
| 09 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 08 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 05 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 04 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 03 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 02 gen 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | 1.500 |
| 29 dic 2023 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5473 | - |
| 28 dic 2023 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5473 | 1.000 |
| 27 dic 2023 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3984 | 300 |
| 26 dic 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4381 | 1.800 |
| 22 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 21 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 20 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 19 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 18 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 15 dic 2023 | 5,4400 | 5,4400 | 5,4300 | 5,4300 | 5,3885 | 8.700 |
| 14 dic 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2396 | 24.100 |
| 13 dic 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2396 | - |
| 12 dic 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2396 | 8.200 |
| 11 dic 2023 | 5,2800 | 5,2800 | 5,1300 | 5,2800 | 5,2396 | 7.500 |
| 08 dic 2023 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 07 dic 2023 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | 100 |
| 06 dic 2023 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2694 | 6.000 |
| 05 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2099 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.